Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 25.01 | 25.21 | 24.17 | 24.18 | 329,987 | -0.74(-2.97%) |
Jun 28, 2018 | 24.52 | 25.08 | 24.14 | 24.92 | 390,190 | +0.34(+1.38%) |
Jun 27, 2018 | 25.09 | 25.10 | 24.57 | 24.58 | 305,952 | -0.44(-1.76%) |
Jun 26, 2018 | 25.14 | 25.29 | 24.33 | 25.02 | 393,538 | -0.11(-0.44%) |
Jun 25, 2018 | 26.04 | 26.50 | 25.04 | 25.13 | 423,060 | -0.91(-3.49%) |
Jun 22, 2018 | 26.15 | 27.03 | 25.95 | 26.04 | 1,189,471 | +0.03(+0.12%) |
Jun 21, 2018 | 25.43 | 26.25 | 24.84 | 26.01 | 463,897 | +0.67(+2.64%) |
Jun 20, 2018 | 25.07 | 25.61 | 24.75 | 25.34 | 424,863 | +0.40(+1.60%) |
Jun 19, 2018 | 24.22 | 25.20 | 24.17 | 24.94 | 532,486 | +0.45(+1.84%) |
Jun 18, 2018 | 23.67 | 24.93 | 23.67 | 24.49 | 419,862 | +0.64(+2.68%) |
Jun 15, 2018 | 24.91 | 23.48 | 23.85 | 754,496 | -1.06(-4.26%) | |
Jun 14, 2018 | 23.91 | 25.31 | 23.88 | 24.91 | 655,956 | +1.20(+5.06%) |
Jun 13, 2018 | 25.50 | 26.21 | 23.62 | 23.71 | 743,615 | -1.82(-7.13%) |
Jun 12, 2018 | 25.36 | 26.30 | 25.04 | 25.53 | 523,595 | +0.32(+1.27%) |
Jun 11, 2018 | 25.69 | 25.93 | 25.18 | 25.21 | 227,701 | -0.41(-1.60%) |
Jun 08, 2018 | 26.19 | 28.09 | 25.55 | 25.62 | 405,755 | -0.65(-2.47%) |
Jun 07, 2018 | 27.51 | 27.65 | 26.24 | 26.27 | 441,566 | -1.25(-4.54%) |
Jun 06, 2018 | 27.54 | 27.52 | 344,712 | +0.72(+2.69%) | ||
Jun 05, 2018 | 26.13 | 26.83 | 25.42 | 26.80 | 521,168 | +0.80(+3.08%) |
Jun 04, 2018 | 25.63 | 26.36 | 25.61 | 26.00 | 675,769 | +0.39(+1.52%) |
Jun 01, 2018 | 25.91 | 26.42 | 25.50 | 25.61 | 512,535 | -0.05(-0.19%) |
May 31, 2018 | 26.46 | 26.68 | 25.62 | 25.66 | 667,955 | -0.87(-3.28%) |
May 30, 2018 | 26.91 | 26.98 | 25.81 | 26.53 | 533,119 | -0.35(-1.30%) |
May 29, 2018 | 26.89 | 27.27 | 26.71 | 26.88 | 304,131 | -0.16(-0.59%) |
May 25, 2018 | 27.04 | 27.04 | 27.04 | 0 | -0.37(-1.35%) | |
May 24, 2018 | 27.37 | 27.60 | 26.93 | 27.41 | 399,547 | -0.07(-0.25%) |
May 23, 2018 | 27.83 | 28.31 | 27.38 | 27.48 | 380,018 | -0.49(-1.75%) |
May 22, 2018 | 28.64 | 28.75 | 27.97 | 27.97 | 330,891 | -0.63(-2.20%) |
May 21, 2018 | 28.97 | 29.16 | 28.54 | 28.60 | 271,511 | -0.13(-0.45%) |
May 18, 2018 | 29.70 | 29.70 | 28.68 | 28.73 | 359,264 | -0.98(-3.30%) |
May 17, 2018 | 29.29 | 29.78 | 29.17 | 29.71 | 422,808 | +0.45(+1.54%) |
May 16, 2018 | 29.48 | 29.71 | 29.09 | 29.26 | 445,681 | -0.17(-0.58%) |
May 15, 2018 | 29.29 | 29.92 | 29.03 | 29.43 | 417,717 | -0.02(-0.07%) |
May 14, 2018 | 28.75 | 29.77 | 28.75 | 29.45 | 365,281 | +0.71(+2.47%) |
May 11, 2018 | 31.45 | 31.60 | 28.37 | 28.74 | 640,882 | -2.78(-8.82%) |
May 10, 2018 | 30.55 | 31.57 | 30.42 | 31.52 | 699,885 | +1.19(+3.92%) |
May 09, 2018 | 30.58 | 30.61 | 30.01 | 30.33 | 703,564 | +0.04(+0.13%) |
May 08, 2018 | 29.72 | 30.60 | 29.70 | 30.29 | 799,775 | +0.57(+1.92%) |
May 07, 2018 | 28.86 | 31.02 | 28.71 | 29.72 | 907,993 | +1.21(+4.24%) |
May 04, 2018 | 27.98 | 30.25 | 27.32 | 28.51 | 1,358,932 | +2.88(+11.24%) |
May 03, 2018 | 24.94 | 25.81 | 24.62 | 25.63 | 553,062 | +0.61(+2.44%) |
May 02, 2018 | 26.01 | 26.33 | 24.98 | 25.02 | 777,998 | -0.96(-3.70%) |
May 01, 2018 | 26.37 | 26.37 | 25.63 | 25.98 | 557,742 | -0.27(-1.03%) |
Apr 30, 2018 | 26.08 | 26.65 | 26.08 | 26.25 | 384,912 | +0.21(+0.81%) |
Apr 27, 2018 | 26.13 | 26.23 | 25.63 | 26.04 | 394,714 | -0.01(-0.04%) |
Apr 26, 2018 | 25.87 | 26.23 | 25.43 | 26.05 | 394,522 | +0.17(+0.66%) |
Apr 25, 2018 | 25.67 | 26.11 | 25.30 | 25.88 | 384,009 | +0.27(+1.05%) |
Apr 24, 2018 | 25.66 | 26.08 | 25.39 | 25.61 | 266,733 | +0.12(+0.47%) |
Apr 23, 2018 | 25.13 | 26.00 | 24.87 | 25.49 | 245,134 | +0.47(+1.88%) |
Apr 20, 2018 | 25.43 | 26.11 | 24.98 | 25.02 | 750,126 | -0.52(-2.04%) |
Apr 19, 2018 | 25.56 | 26.00 | 25.42 | 25.54 | 281,822 | -0.20(-0.78%) |
Apr 18, 2018 | 25.05 | 26.05 | 25.05 | 25.74 | 369,007 | +0.73(+2.92%) |
Apr 17, 2018 | 24.68 | 25.08 | 24.52 | 25.01 | 274,868 | +0.41(+1.67%) |
Apr 16, 2018 | 24.41 | 24.68 | 24.22 | 24.60 | 248,505 | +0.58(+2.41%) |
Apr 13, 2018 | 23.87 | 24.45 | 23.70 | 24.02 | 602,021 | +0.32(+1.35%) |
Apr 12, 2018 | 23.24 | 23.71 | 22.95 | 23.70 | 559,829 | +0.39(+1.67%) |
Apr 11, 2018 | 22.03 | 23.64 | 22.03 | 23.31 | 1,588,676 | +1.16(+5.24%) |
Apr 10, 2018 | 21.11 | 22.23 | 21.11 | 22.15 | 497,070 | +1.30(+6.24%) |
Apr 09, 2018 | 21.42 | 21.69 | 20.78 | 20.85 | 400,527 | -0.47(-2.20%) |
Apr 06, 2018 | 21.32 | 525,460 | -1.47(-6.45%) | |||
Apr 05, 2018 | 23.12 | 23.20 | 22.43 | 22.79 | 371,018 | -0.11(-0.48%) |
Apr 04, 2018 | 22.20 | 23.20 | 22.20 | 22.90 | 594,217 | +0.33(+1.46%) |
Apr 03, 2018 | 22.29 | 23.00 | 22.05 | 22.57 | 435,651 | +0.66(+3.01%) |